Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.17	39.51	38.81	39.41	39.41	0.25%	2,272,020
Jul 30, 2026	39.38	39.41	38.32	39.31	39.31	-0.23%	1,578,995
Jul 29, 2026	39.32	40.27	39.26	39.40	39.40	0.31%	2,784,780
Jul 28, 2026	39.25	39.65	39.18	39.28	39.28	1.24%	1,933,347
Jul 27, 2026	38.50	39.01	38.45	38.80	38.80	2.35%	1,990,267
Jul 24, 2026	37.71	38.55	37.57	37.91	37.91	1.36%	2,113,912
Jul 23, 2026	37.50	37.79	36.82	37.40	37.40	-1.66%	2,799,214
Jul 22, 2026	38.68	38.86	37.78	38.03	38.03	-1.86%	2,667,198
Jul 21, 2026	38.70	39.01	38.47	38.75	38.75	-0.74%	1,748,860
Jul 20, 2026	39.19	39.50	38.97	39.04	39.04	-0.28%	1,507,725
Jul 17, 2026	39.72	39.98	38.83	39.15	39.15	-2.83%	2,225,953
Jul 16, 2026	40.37	41.03	40.17	40.29	40.29	0.45%	3,902,526
Jul 15, 2026	38.56	40.17	38.51	40.11	40.11	4.62%	4,408,208
Jul 14, 2026	38.20	38.42	37.56	38.34	38.34	-0.52%	2,952,977
Jul 13, 2026	39.03	39.24	38.43	38.54	38.54	-0.80%	1,842,929
Jul 10, 2026	39.71	39.75	38.69	38.85	38.85	-1.20%	2,190,102
Jul 9, 2026	37.71	39.71	37.62	39.32	39.32	2.50%	3,263,778
Jul 8, 2026	39.18	39.40	37.71	38.36	38.36	-2.09%	2,986,253
Jul 7, 2026	37.90	39.79	37.87	39.18	39.18	4.56%	4,798,758
Jul 6, 2026	37.82	37.89	37.02	37.67	37.47	-0.61%	2,822,521
Jul 2, 2026	38.09	38.71	37.77	37.90	37.70	-0.92%	3,091,821
Jul 1, 2026	38.07	38.94	37.86	38.25	38.05	0.53%	3,290,890
Jun 30, 2026	38.45	38.58	37.38	38.05	37.85	-1.76%	4,554,664
Jun 29, 2026	37.43	38.86	37.28	38.73	38.52	4.20%	5,025,915
Jun 26, 2026	34.79	37.23	34.79	37.17	36.97	6.38%	7,415,515
Jun 25, 2026	35.23	35.30	34.31	34.94	34.75	-1.13%	5,643,590
Jun 24, 2026	35.36	36.07	35.27	35.34	35.15	0.08%	4,371,678
Jun 23, 2026	34.98	35.60	34.77	35.31	35.12	0.20%	3,404,261
Jun 22, 2026	35.09	35.65	34.64	35.24	35.05	-0.59%	3,391,379
Jun 18, 2026	36.04	36.04	35.08	35.45	35.26	0.40%	7,207,285
Jun 17, 2026	36.08	36.43	35.26	35.31	35.12	-3.31%	3,629,864
Jun 16, 2026	35.99	37.02	35.91	36.52	36.33	1.61%	2,905,029
Jun 15, 2026	35.41	36.39	35.25	35.94	35.75	3.01%	2,964,835
Jun 12, 2026	34.84	35.06	34.32	34.89	34.70	0.93%	2,751,523
Jun 11, 2026	34.16	34.62	33.79	34.57	34.39	0.64%	2,679,178
Jun 10, 2026	34.41	35.03	34.09	34.35	34.17	-1.07%	2,980,827
Jun 9, 2026	34.40	34.97	34.08	34.72	34.54	1.55%	2,646,091
Jun 8, 2026	34.25	34.30	33.97	34.19	34.01	-0.67%	2,713,508
Jun 5, 2026	34.77	35.24	34.14	34.42	34.24	-0.98%	2,269,329
Jun 4, 2026	34.56	35.27	34.47	34.76	34.58	1.28%	2,720,881
Jun 3, 2026	34.91	35.25	34.10	34.32	34.14	-2.83%	2,987,700
Jun 2, 2026	36.25	36.37	35.30	35.32	35.13	-3.92%	2,964,953
Jun 1, 2026	36.28	36.91	35.87	36.76	36.56	1.74%	3,079,303
May 29, 2026	36.36	36.55	35.83	36.13	35.94	-0.63%	3,244,406
May 28, 2026	36.10	36.37	35.81	36.36	36.17	0.72%	2,160,273
May 27, 2026	35.99	36.80	35.99	36.10	35.91	0.42%	2,094,213
May 26, 2026	35.67	35.98	35.36	35.95	35.76	0.42%	2,678,516
May 22, 2026	35.61	35.97	35.54	35.80	35.61	0.39%	2,603,388
May 21, 2026	35.61	35.99	35.17	35.66	35.47	-0.92%	3,030,023
May 20, 2026	35.15	36.00	34.83	35.99	35.80	1.81%	3,158,673